Klingelnberg AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.750	10.900	10.750	10.900	10.900	123
2026-04-27	10.850	10.900	10.600	10.750	10.750	4,575
2026-04-24	10.850	11.000	10.750	10.750	10.750	2,888
2026-04-23	10.850	10.850	10.600	10.750	10.750	2,514
2026-04-22	10.900	10.900	10.750	10.750	10.750	571
2026-04-21	10.950	11.000	10.900	11.000	11.000	1,860
2026-04-20	10.750	10.850	10.750	10.850	10.850	27
2026-04-17	10.600	10.900	10.600	10.850	10.850	3,494
2026-04-16	10.300	10.600	10.300	10.600	10.600	963
2026-04-15	10.500	10.500	10.300	10.400	10.400	7,793
2026-04-14	10.600	11.000	10.500	10.500	10.500	5,416
2026-04-13	10.600	10.600	10.500	10.500	10.500	142
2026-04-10	10.700	10.800	10.500	10.500	10.500	2,983
2026-04-09	10.750	10.800	10.500	10.800	10.800	1,759
2026-04-08	10.550	10.750	10.550	10.650	10.650	711
2026-04-07	10.750	10.750	10.750	10.750	10.750	172
2026-04-02	10.550	10.900	10.550	10.850	10.850	1,098
2026-04-01	10.600	10.600	10.550	10.550	10.550	668
2026-03-31	10.500	10.600	10.500	10.500	10.500	1,495
2026-03-30	10.300	10.600	10.300	10.600	10.600	988
2026-03-27	10.600	10.600	10.450	10.450	10.450	208
2026-03-26	10.050	10.600	10.050	10.500	10.500	1,777
2026-03-25	10.450	10.450	10.100	10.200	10.200	3,536
2026-03-24	10.600	10.600	10.100	10.550	10.550	1,419
2026-03-23	10.800	10.900	10.700	10.700	10.700	1,512
2026-03-20	10.700	10.700	10.600	10.700	10.700	88
2026-03-19	10.500	10.600	10.500	10.600	10.600	321
2026-03-18	10.800	10.800	10.400	10.400	10.400	2,085
2026-03-17	11.100	11.100	10.850	10.850	10.850	460
2026-03-16	10.800	11.000	10.800	11.000	11.000	478
2026-03-13	11.100	11.100	10.900	10.900	10.900	496
2026-03-12	10.900	11.100	10.900	11.050	11.050	1,184
2026-03-11	11.050	11.050	10.950	10.950	10.950	11
2026-03-10	11.050	11.050	10.950	10.950	10.950	13
2026-03-09	11.150	11.150	10.950	10.950	10.950	474
2026-03-06	11.300	11.300	11.250	11.250	11.250	1,840
2026-03-05	11.500	11.600	11.400	11.400	11.400	2,055
2026-03-04	11.300	11.500	11.300	11.400	11.400	829
2026-03-03	11.450	11.600	11.300	11.400	11.400	2,793
2026-03-02	10.950	11.450	10.950	11.350	11.350	774
2026-02-27	11.100	11.350	11.050	11.050	11.050	3,722
2026-02-26	11.000	11.000	10.950	10.950	10.950	231
2026-02-25	11.150	11.150	11.000	11.100	11.100	1,621
2026-02-24	11.250	11.250	11.150	11.150	11.150	18
2026-02-23	11.150	11.150	11.050	11.150	11.150	1,160
2026-02-20	11.050	11.200	11.050	11.100	11.100	270
2026-02-19	11.050	11.150	10.950	10.950	10.950	135
2026-02-18	11.100	11.450	11.100	11.150	11.150	2,204
2026-02-17	10.950	11.000	10.950	11.000	11.000	106
2026-02-16	10.950	11.300	10.850	10.850	10.850	1,998
2026-02-13	11.100	11.100	10.850	10.850	10.850	125
2026-02-12	10.900	11.000	10.900	11.000	11.000	1,423
2026-02-11	11.050	11.150	10.750	10.800	10.800	899
2026-02-10	10.950	11.150	10.950	11.150	11.150	2,998
2026-02-09	11.200	11.300	11.050	11.150	11.150	713
2026-02-06	11.000	11.400	11.000	11.100	11.100	2,536
2026-02-05	11.250	11.250	10.900	10.900	10.900	1,818
2026-02-04	11.050	11.150	10.950	11.150	11.150	2,765
2026-02-03	11.350	11.350	10.950	10.950	10.950	2,378
2026-02-02	11.300	11.400	11.100	11.250	11.250	2,685

← NewerPage 3 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-25	0.2500 CHF
2024-08-22	0.2500 CHF
2023-08-24	0.2000 CHF
2019-08-29	1.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.